[{"timestamp":1742391000000,"open":55.716,"high":55.717,"low":55.686,"close":55.707,"volume":0.5568000078201294},{"timestamp":1742391060000,"open":55.716,"high":55.726,"low":55.687,"close":55.697,"volume":0.37709999084472656},{"timestamp":1742391120000,"open":55.697,"high":55.736,"low":55.686,"close":55.717,"volume":0.2280000001192093},{"timestamp":1742391180000,"open":55.726,"high":55.746,"low":55.707,"close":55.727,"volume":0.37290000915527344},{"timestamp":1742391240000,"open":55.716,"high":55.727,"low":55.706,"close":55.717,"volume":0.1437000036239624},{"timestamp":1742391300000,"open":55.707,"high":55.727,"low":55.707,"close":55.726,"volume":0.10740000009536743},{"timestamp":1742391360000,"open":55.717,"high":55.717,"low":55.696,"close":55.706,"volume":0.29670000076293945},{"timestamp":1742391420000,"open":55.706,"high":55.707,"low":55.696,"close":55.697,"volume":0.05849999934434891},{"timestamp":1742391480000,"open":55.697,"high":55.697,"low":55.686,"close":55.687,"volume":0.13019999861717224},{"timestamp":1742391540000,"open":55.697,"high":55.697,"low":55.686,"close":55.686,"volume":0.07500000298023224},{"timestamp":1742391600000,"open":55.696,"high":55.717,"low":55.696,"close":55.707,"volume":0.1527000069618225},{"timestamp":1742391660000,"open":55.697,"high":55.727,"low":55.696,"close":55.706,"volume":0.18240000307559967},{"timestamp":1742391720000,"open":55.696,"high":55.697,"low":55.676,"close":55.686,"volume":0.1607999950647354},{"timestamp":1742391780000,"open":55.696,"high":55.697,"low":55.666,"close":55.666,"volume":0.12630000710487366},{"timestamp":1742391840000,"open":55.666,"high":55.667,"low":55.646,"close":55.656,"volume":0.1103999987244606},{"timestamp":1742391900000,"open":55.657,"high":55.677,"low":55.646,"close":55.647,"volume":0.16500000655651093},{"timestamp":1742391960000,"open":55.647,"high":55.677,"low":55.646,"close":55.656,"volume":0.3797999918460846},{"timestamp":1742392020000,"open":55.667,"high":55.677,"low":55.656,"close":55.667,"volume":0.16500000655651093},{"timestamp":1742392080000,"open":55.657,"high":55.677,"low":55.656,"close":55.656,"volume":0.2337000072002411},{"timestamp":1742392140000,"open":55.666,"high":55.667,"low":55.647,"close":55.657,"volume":0.1965000033378601},{"timestamp":1742392200000,"open":55.666,"high":55.667,"low":55.636,"close":55.646,"volume":0.17249999940395355},{"timestamp":1742392260000,"open":55.646,"high":55.647,"low":55.636,"close":55.637,"volume":0.07680000364780426},{"timestamp":1742392320000,"open":55.626,"high":55.637,"low":55.616,"close":55.626,"volume":0.2361000031232834},{"timestamp":1742392380000,"open":55.636,"high":55.637,"low":55.626,"close":55.637,"volume":0.093299999833107},{"timestamp":1742392440000,"open":55.647,"high":55.667,"low":55.637,"close":55.656,"volume":0.24269999563694},{"timestamp":1742392500000,"open":55.666,"high":55.677,"low":55.656,"close":55.677,"volume":0.2903999984264374},{"timestamp":1742392560000,"open":55.686,"high":55.697,"low":55.677,"close":55.697,"volume":0.12630000710487366},{"timestamp":1742392620000,"open":55.707,"high":55.716,"low":55.697,"close":55.716,"volume":0.06270000338554382},{"timestamp":1742392680000,"open":55.707,"high":55.707,"low":55.686,"close":55.697,"volume":0.08820000290870667},{"timestamp":1742392740000,"open":55.687,"high":55.687,"low":55.666,"close":55.666,"volume":0.17640000581741333},{"timestamp":1742392800000,"open":55.677,"high":55.707,"low":55.676,"close":55.707,"volume":0.2865000069141388},{"timestamp":1742392860000,"open":55.696,"high":55.717,"low":55.696,"close":55.707,"volume":0.11550000309944153},{"timestamp":1742392920000,"open":55.716,"high":55.727,"low":55.706,"close":55.707,"volume":0.17010000348091125},{"timestamp":1742392980000,"open":55.717,"high":55.717,"low":55.706,"close":55.706,"volume":0.18809999525547028},{"timestamp":1742393040000,"open":55.716,"high":55.737,"low":55.706,"close":55.737,"volume":0.18809999525547028},{"timestamp":1742393100000,"open":55.727,"high":55.747,"low":55.727,"close":55.747,"volume":0.11640000343322754},{"timestamp":1742393160000,"open":55.747,"high":55.756,"low":55.736,"close":55.746,"volume":0.147599995136261},{"timestamp":1742393220000,"open":55.757,"high":55.767,"low":55.746,"close":55.756,"volume":0.1469999998807907},{"timestamp":1742393280000,"open":55.757,"high":55.757,"low":55.737,"close":55.747,"volume":0.08399999886751175},{"timestamp":1742393340000,"open":55.757,"high":55.766,"low":55.757,"close":55.766,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":55.766,"high":55.777,"low":55.757,"close":55.777,"volume":0.13050000369548798},{"timestamp":1742393460000,"open":55.767,"high":55.777,"low":55.766,"close":55.767,"volume":0.12780000269412994},{"timestamp":1742393520000,"open":55.757,"high":55.777,"low":55.756,"close":55.767,"volume":0.15600000321865082},{"timestamp":1742393580000,"open":55.777,"high":55.777,"low":55.766,"close":55.767,"volume":0.08910000324249268},{"timestamp":1742393640000,"open":55.756,"high":55.757,"low":55.746,"close":55.756,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":55.757,"high":55.757,"low":55.746,"close":55.757,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":55.746,"high":55.757,"low":55.736,"close":55.746,"volume":0.11219999939203262},{"timestamp":1742393820000,"open":55.756,"high":55.757,"low":55.726,"close":55.736,"volume":0.09809999912977219},{"timestamp":1742393940000,"open":55.746,"high":55.757,"low":55.746,"close":55.757,"volume":0.06689999997615814},{"timestamp":1742394000000,"open":55.757,"high":55.757,"low":55.736,"close":55.737,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":55.727,"high":55.737,"low":55.706,"close":55.736,"volume":0.1509000062942505},{"timestamp":1742394120000,"open":55.737,"high":55.757,"low":55.726,"close":55.757,"volume":0.06270000338554382},{"timestamp":1742394180000,"open":55.757,"high":55.757,"low":55.747,"close":55.747,"volume":0.0494999997317791},{"timestamp":1742394240000,"open":55.757,"high":55.757,"low":55.757,"close":55.757,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":55.757,"high":55.757,"low":55.737,"close":55.756,"volume":0.0908999964594841},{"timestamp":1742394360000,"open":55.766,"high":55.777,"low":55.757,"close":55.757,"volume":0.06270000338554382},{"timestamp":1742394420000,"open":55.757,"high":55.767,"low":55.747,"close":55.756,"volume":0.061799999326467514},{"timestamp":1742394480000,"open":55.747,"high":55.757,"low":55.746,"close":55.746,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":55.756,"high":55.757,"low":55.746,"close":55.747,"volume":0.17339999973773956},{"timestamp":1742394600000,"open":55.757,"high":55.777,"low":55.747,"close":55.777,"volume":0.10409999638795853},{"timestamp":1742394660000,"open":55.787,"high":55.787,"low":55.776,"close":55.777,"volume":0.07590000331401825},{"timestamp":1742394720000,"open":55.787,"high":55.807,"low":55.787,"close":55.807,"volume":0.0414000004529953},{"timestamp":1742394780000,"open":55.817,"high":55.817,"low":55.817,"close":55.817,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":55.806,"high":55.806,"low":55.797,"close":55.797,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":55.806,"high":55.817,"low":55.796,"close":55.796,"volume":0.13770000636577606},{"timestamp":1742394960000,"open":55.807,"high":55.827,"low":55.807,"close":55.827,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":55.827,"high":55.827,"low":55.806,"close":55.827,"volume":0.06270000338554382},{"timestamp":1742395080000,"open":55.826,"high":55.826,"low":55.807,"close":55.807,"volume":0.03539999946951866},{"timestamp":1742395140000,"open":55.806,"high":55.817,"low":55.796,"close":55.807,"volume":0.06270000338554382},{"timestamp":1742395200000,"open":55.817,"high":55.817,"low":55.806,"close":55.817,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":55.816,"high":55.816,"low":55.796,"close":55.796,"volume":0.08070000261068344},{"timestamp":1742395320000,"open":55.806,"high":55.806,"low":55.776,"close":55.797,"volume":0.09809999912977219},{"timestamp":1742395380000,"open":55.806,"high":55.807,"low":55.796,"close":55.807,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":55.807,"high":55.807,"low":55.796,"close":55.796,"volume":0.05849999934434891},{"timestamp":1742395500000,"open":55.806,"high":55.806,"low":55.796,"close":55.797,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":55.796,"high":55.806,"low":55.786,"close":55.806,"volume":0.18719999492168427},{"timestamp":1742395620000,"open":55.816,"high":55.816,"low":55.796,"close":55.807,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":55.816,"high":55.816,"low":55.797,"close":55.797,"volume":0.12150000035762787},{"timestamp":1742395740000,"open":55.796,"high":55.817,"low":55.796,"close":55.806,"volume":0.10649999976158142},{"timestamp":1742395800000,"open":55.807,"high":55.817,"low":55.807,"close":55.816,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":55.816,"high":55.816,"low":55.776,"close":55.776,"volume":0.09390000253915787},{"timestamp":1742395980000,"open":55.787,"high":55.797,"low":55.776,"close":55.797,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":55.797,"high":55.797,"low":55.786,"close":55.786,"volume":0.0575999990105629},{"timestamp":1742396100000,"open":55.797,"high":55.797,"low":55.797,"close":55.797,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":55.787,"high":55.797,"low":55.787,"close":55.797,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":55.807,"high":55.817,"low":55.806,"close":55.817,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":55.817,"high":55.817,"low":55.776,"close":55.776,"volume":0.07500000298023224},{"timestamp":1742396400000,"open":55.786,"high":55.806,"low":55.776,"close":55.806,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":55.796,"high":55.807,"low":55.796,"close":55.807,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":55.817,"high":55.817,"low":55.817,"close":55.817,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":55.807,"high":55.807,"low":55.807,"close":55.807,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":55.797,"high":55.806,"low":55.796,"close":55.796,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":55.796,"high":55.796,"low":55.776,"close":55.777,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":55.787,"high":55.797,"low":55.787,"close":55.797,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":55.807,"high":55.827,"low":55.806,"close":55.827,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":55.826,"high":55.827,"low":55.817,"close":55.826,"volume":0.09809999912977219},{"timestamp":1742396940000,"open":55.837,"high":55.837,"low":55.826,"close":55.836,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":55.846,"high":55.847,"low":55.836,"close":55.847,"volume":0.04859999939799309},{"timestamp":1742397060000,"open":55.856,"high":55.857,"low":55.846,"close":55.846,"volume":0.03539999946951866},{"timestamp":1742397120000,"open":55.857,"high":55.857,"low":55.836,"close":55.846,"volume":0.06270000338554382},{"timestamp":1742397180000,"open":55.856,"high":55.856,"low":55.856,"close":55.856,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":55.857,"high":55.857,"low":55.846,"close":55.846,"volume":0.022199999541044235},{"timestamp":1742397420000,"open":55.836,"high":55.847,"low":55.836,"close":55.836,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":55.826,"high":55.826,"low":55.816,"close":55.816,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":55.826,"high":55.837,"low":55.826,"close":55.837,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":55.846,"high":55.846,"low":55.846,"close":55.846,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":55.836,"high":55.847,"low":55.836,"close":55.847,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":55.837,"high":55.846,"low":55.837,"close":55.846,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":55.856,"high":55.856,"low":55.856,"close":55.856,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":55.867,"high":55.877,"low":55.866,"close":55.866,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":55.857,"high":55.867,"low":55.857,"close":55.857,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":55.867,"high":55.867,"low":55.856,"close":55.857,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":55.857,"high":55.857,"low":55.846,"close":55.857,"volume":0.08579999953508377},{"timestamp":1742398260000,"open":55.857,"high":55.857,"low":55.846,"close":55.846,"volume":0.06270000338554382},{"timestamp":1742398320000,"open":55.857,"high":55.857,"low":55.847,"close":55.847,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":55.836,"high":55.857,"low":55.836,"close":55.846,"volume":0.13379999995231628},{"timestamp":1742398440000,"open":55.846,"high":55.846,"low":55.826,"close":55.827,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":55.836,"high":55.836,"low":55.826,"close":55.826,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":55.827,"high":55.836,"low":55.826,"close":55.836,"volume":0.08820000290870667},{"timestamp":1742398620000,"open":55.837,"high":55.846,"low":55.837,"close":55.846,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":55.837,"high":55.886,"low":55.837,"close":55.886,"volume":0.17069999873638153},{"timestamp":1742398740000,"open":55.896,"high":55.907,"low":55.877,"close":55.886,"volume":0.22380000352859497},{"timestamp":1742398800000,"open":55.887,"high":55.887,"low":55.876,"close":55.876,"volume":0.10140000283718109},{"timestamp":1742398860000,"open":55.866,"high":55.866,"low":55.856,"close":55.856,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":55.866,"high":55.877,"low":55.866,"close":55.866,"volume":0.07680000364780426},{"timestamp":1742398980000,"open":55.877,"high":55.887,"low":55.876,"close":55.876,"volume":0.1598999947309494},{"timestamp":1742399040000,"open":55.887,"high":55.887,"low":55.877,"close":55.887,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":55.896,"high":55.916,"low":55.896,"close":55.916,"volume":0.06270000338554382},{"timestamp":1742399160000,"open":55.926,"high":55.927,"low":55.906,"close":55.906,"volume":0.05849999934434891},{"timestamp":1742399220000,"open":55.916,"high":55.916,"low":55.916,"close":55.916,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":55.926,"high":55.927,"low":55.926,"close":55.927,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":55.927,"high":55.936,"low":55.927,"close":55.936,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":55.947,"high":55.947,"low":55.936,"close":55.937,"volume":0.1551000028848648},{"timestamp":1742399520000,"open":55.946,"high":55.946,"low":55.946,"close":55.946,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":55.957,"high":55.957,"low":55.947,"close":55.947,"volume":0.03539999946951866},{"timestamp":1742399640000,"open":55.936,"high":55.936,"low":55.936,"close":55.936,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":55.937,"high":55.937,"low":55.927,"close":55.936,"volume":0.04439999908208847},{"timestamp":1742399760000,"open":55.926,"high":55.937,"low":55.916,"close":55.927,"volume":0.15600000321865082},{"timestamp":1742399820000,"open":55.936,"high":55.937,"low":55.916,"close":55.927,"volume":0.1023000031709671},{"timestamp":1742399880000,"open":55.926,"high":55.926,"low":55.907,"close":55.917,"volume":0.09390000253915787},{"timestamp":1742399940000,"open":55.907,"high":55.917,"low":55.906,"close":55.906,"volume":0.11879999935626984},{"timestamp":1742400000000,"open":55.917,"high":55.917,"low":55.906,"close":55.906,"volume":0.22200000286102295},{"timestamp":1742400060000,"open":55.906,"high":55.906,"low":55.887,"close":55.897,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":55.907,"high":55.907,"low":55.907,"close":55.907,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":55.897,"high":55.907,"low":55.896,"close":55.896,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":55.896,"high":55.907,"low":55.886,"close":55.886,"volume":0.08489999920129776},{"timestamp":1742400300000,"open":55.896,"high":55.896,"low":55.887,"close":55.887,"volume":0.03539999946951866},{"timestamp":1742400360000,"open":55.897,"high":55.897,"low":55.886,"close":55.886,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":55.896,"high":55.927,"low":55.896,"close":55.927,"volume":0.08100000023841858},{"timestamp":1742400480000,"open":55.917,"high":55.937,"low":55.916,"close":55.927,"volume":0.16830000281333923},{"timestamp":1742400540000,"open":55.936,"high":55.936,"low":55.916,"close":55.916,"volume":0.06270000338554382},{"timestamp":1742400600000,"open":55.907,"high":55.917,"low":55.907,"close":55.907,"volume":0.08910000324249268},{"timestamp":1742400660000,"open":55.916,"high":55.917,"low":55.906,"close":55.906,"volume":0.06689999997615814},{"timestamp":1742400720000,"open":55.906,"high":55.906,"low":55.897,"close":55.906,"volume":0.03629999980330467},{"timestamp":1742400780000,"open":55.907,"high":55.907,"low":55.877,"close":55.887,"volume":0.06360000371932983},{"timestamp":1742400840000,"open":55.897,"high":55.897,"low":55.886,"close":55.886,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":55.896,"high":55.896,"low":55.896,"close":55.896,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":55.907,"high":55.907,"low":55.896,"close":55.906,"volume":0.0989999994635582},{"timestamp":1742401020000,"open":55.897,"high":55.907,"low":55.896,"close":55.907,"volume":0.028200000524520874},{"timestamp":1742401080000,"open":55.897,"high":55.906,"low":55.897,"close":55.906,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":55.917,"high":55.917,"low":55.917,"close":55.917,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":55.906,"high":55.916,"low":55.906,"close":55.907,"volume":0.04050000011920929},{"timestamp":1742401260000,"open":55.897,"high":55.897,"low":55.897,"close":55.897,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":55.906,"high":55.917,"low":55.896,"close":55.917,"volume":0.0989999994635582},{"timestamp":1742401440000,"open":55.916,"high":55.916,"low":55.896,"close":55.916,"volume":0.07169999927282333},{"timestamp":1742401500000,"open":55.906,"high":55.926,"low":55.906,"close":55.907,"volume":0.08820000290870667},{"timestamp":1742401560000,"open":55.906,"high":55.917,"low":55.906,"close":55.917,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":55.927,"high":55.927,"low":55.906,"close":55.916,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":55.927,"high":55.936,"low":55.927,"close":55.927,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":55.917,"high":55.926,"low":55.876,"close":55.876,"volume":0.14100000262260437},{"timestamp":1742401860000,"open":55.887,"high":55.887,"low":55.887,"close":55.887,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":55.886,"high":55.886,"low":55.866,"close":55.876,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":55.886,"high":55.886,"low":55.876,"close":55.876,"volume":0.03539999946951866},{"timestamp":1742402040000,"open":55.866,"high":55.876,"low":55.856,"close":55.867,"volume":0.12870000302791595},{"timestamp":1742402100000,"open":55.877,"high":55.877,"low":55.867,"close":55.867,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":55.877,"high":55.877,"low":55.866,"close":55.866,"volume":0.10740000009536743},{"timestamp":1742402220000,"open":55.856,"high":55.867,"low":55.847,"close":55.867,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":55.866,"high":55.886,"low":55.866,"close":55.886,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":55.896,"high":55.897,"low":55.887,"close":55.887,"volume":0.03539999946951866},{"timestamp":1742402400000,"open":55.877,"high":55.877,"low":55.867,"close":55.867,"volume":0.093299999833107},{"timestamp":1742402520000,"open":55.876,"high":55.877,"low":55.866,"close":55.866,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":55.876,"high":55.876,"low":55.876,"close":55.876,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":55.867,"high":55.877,"low":55.866,"close":55.876,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":55.886,"high":55.897,"low":55.886,"close":55.886,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":55.886,"high":55.896,"low":55.877,"close":55.896,"volume":0.061799999326467514},{"timestamp":1742402820000,"open":55.887,"high":55.907,"low":55.887,"close":55.896,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":55.887,"high":55.897,"low":55.886,"close":55.896,"volume":0.08100000023841858},{"timestamp":1742402940000,"open":55.887,"high":55.896,"low":55.886,"close":55.886,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":55.897,"high":55.897,"low":55.886,"close":55.887,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":55.877,"high":55.877,"low":55.866,"close":55.866,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":55.866,"high":55.876,"low":55.866,"close":55.876,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":55.886,"high":55.886,"low":55.886,"close":55.886,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":55.897,"high":55.897,"low":55.897,"close":55.897,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":55.887,"high":55.896,"low":55.876,"close":55.876,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":55.886,"high":55.887,"low":55.876,"close":55.877,"volume":0.10409999638795853},{"timestamp":1742403420000,"open":55.867,"high":55.876,"low":55.857,"close":55.876,"volume":0.06360000371932983},{"timestamp":1742403480000,"open":55.877,"high":55.887,"low":55.877,"close":55.887,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":55.877,"high":55.887,"low":55.876,"close":55.887,"volume":0.027300000190734863},{"timestamp":1742403600000,"open":55.887,"high":55.897,"low":55.876,"close":55.886,"volume":0.07500000298023224},{"timestamp":1742403720000,"open":55.877,"high":55.877,"low":55.846,"close":55.846,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":55.857,"high":55.857,"low":55.846,"close":55.846,"volume":0.03629999980330467},{"timestamp":1742403900000,"open":55.846,"high":55.857,"low":55.846,"close":55.847,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":55.837,"high":55.856,"low":55.836,"close":55.856,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":55.847,"high":55.847,"low":55.847,"close":55.847,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":55.846,"high":55.846,"low":55.836,"close":55.836,"volume":0.022199999541044235},{"timestamp":1742404140000,"open":55.826,"high":55.826,"low":55.816,"close":55.826,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":55.816,"high":55.816,"low":55.816,"close":55.816,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":55.807,"high":55.817,"low":55.796,"close":55.796,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":55.787,"high":55.787,"low":55.777,"close":55.777,"volume":0.03539999946951866},{"timestamp":1742404380000,"open":55.777,"high":55.777,"low":55.757,"close":55.757,"volume":0.04439999908208847},{"timestamp":1742404440000,"open":55.747,"high":55.757,"low":55.737,"close":55.747,"volume":0.26159998774528503},{"timestamp":1742404500000,"open":55.757,"high":55.757,"low":55.747,"close":55.756,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":55.746,"high":55.747,"low":55.726,"close":55.737,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":55.746,"high":55.747,"low":55.737,"close":55.747,"volume":0.03629999980330467},{"timestamp":1742404800000,"open":55.746,"high":55.746,"low":55.726,"close":55.727,"volume":0.14100000262260437},{"timestamp":1742404860000,"open":55.737,"high":55.747,"low":55.736,"close":55.736,"volume":0.16830000281333923},{"timestamp":1742404920000,"open":55.746,"high":55.757,"low":55.736,"close":55.747,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":55.737,"high":55.747,"low":55.736,"close":55.736,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":55.726,"high":55.737,"low":55.726,"close":55.726,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":55.717,"high":55.727,"low":55.707,"close":55.707,"volume":0.12780000269412994},{"timestamp":1742405160000,"open":55.707,"high":55.716,"low":55.697,"close":55.716,"volume":0.0414000004529953},{"timestamp":1742405220000,"open":55.726,"high":55.727,"low":55.726,"close":55.727,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":55.727,"high":55.727,"low":55.706,"close":55.706,"volume":0.12449999898672104},{"timestamp":1742405400000,"open":55.697,"high":55.707,"low":55.687,"close":55.687,"volume":0.18960000574588776},{"timestamp":1742405460000,"open":55.687,"high":55.697,"low":55.687,"close":55.697,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":55.697,"high":55.707,"low":55.676,"close":55.706,"volume":0.17489999532699585},{"timestamp":1742405580000,"open":55.697,"high":55.727,"low":55.697,"close":55.716,"volume":0.05460000038146973},{"timestamp":1742405640000,"open":55.706,"high":55.727,"low":55.706,"close":55.716,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":55.727,"high":55.737,"low":55.726,"close":55.726,"volume":0.0414000004529953},{"timestamp":1742405760000,"open":55.737,"high":55.737,"low":55.726,"close":55.737,"volume":0.04050000011920929},{"timestamp":1742405820000,"open":55.736,"high":55.757,"low":55.736,"close":55.747,"volume":0.14190000295639038},{"timestamp":1742405880000,"open":55.756,"high":55.767,"low":55.756,"close":55.756,"volume":0.0414000004529953},{"timestamp":1742405940000,"open":55.767,"high":55.777,"low":55.767,"close":55.777,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":55.767,"high":55.767,"low":55.756,"close":55.757,"volume":0.093299999833107},{"timestamp":1742406060000,"open":55.767,"high":55.777,"low":55.756,"close":55.777,"volume":0.1956000030040741},{"timestamp":1742406120000,"open":55.766,"high":55.787,"low":55.766,"close":55.776,"volume":0.05460000038146973},{"timestamp":1742406180000,"open":55.766,"high":55.777,"low":55.766,"close":55.767,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":55.756,"high":55.767,"low":55.736,"close":55.746,"volume":0.1542000025510788},{"timestamp":1742406300000,"open":55.757,"high":55.757,"low":55.736,"close":55.757,"volume":0.08489999920129776},{"timestamp":1742406360000,"open":55.747,"high":55.747,"low":55.727,"close":55.736,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":55.737,"high":55.737,"low":55.716,"close":55.716,"volume":0.08070000261068344},{"timestamp":1742406480000,"open":55.726,"high":55.727,"low":55.697,"close":55.697,"volume":0.07169999927282333},{"timestamp":1742406540000,"open":55.707,"high":55.707,"low":55.687,"close":55.697,"volume":0.12449999898672104},{"timestamp":1742406600000,"open":55.707,"high":55.727,"low":55.696,"close":55.727,"volume":0.10649999976158142},{"timestamp":1742406660000,"open":55.717,"high":55.727,"low":55.717,"close":55.726,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":55.737,"high":55.737,"low":55.716,"close":55.716,"volume":0.05849999934434891},{"timestamp":1742406780000,"open":55.726,"high":55.727,"low":55.707,"close":55.727,"volume":0.11309999972581863},{"timestamp":1742406840000,"open":55.717,"high":55.757,"low":55.717,"close":55.757,"volume":0.06689999997615814},{"timestamp":1742406900000,"open":55.746,"high":55.767,"low":55.746,"close":55.767,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":55.776,"high":55.776,"low":55.776,"close":55.776,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":55.787,"high":55.787,"low":55.776,"close":55.776,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":55.766,"high":55.766,"low":55.757,"close":55.757,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":55.757,"high":55.777,"low":55.756,"close":55.767,"volume":0.2393999993801117},{"timestamp":1742407200000,"open":55.767,"high":55.907,"low":55.666,"close":55.897,"volume":1.360200047492981},{"timestamp":1742407260000,"open":55.896,"high":55.917,"low":55.836,"close":55.856,"volume":1.2323999404907227},{"timestamp":1742407320000,"open":55.846,"high":55.887,"low":55.846,"close":55.876,"volume":1.2029999494552612},{"timestamp":1742407380000,"open":55.886,"high":55.927,"low":55.876,"close":55.917,"volume":0.4007999897003174},{"timestamp":1742407440000,"open":55.927,"high":55.927,"low":55.896,"close":55.916,"volume":0.42419999837875366},{"timestamp":1742407500000,"open":55.917,"high":55.927,"low":55.846,"close":55.857,"volume":0.5081999897956848},{"timestamp":1742407560000,"open":55.857,"high":55.857,"low":55.816,"close":55.816,"volume":0.5166000127792358},{"timestamp":1742407620000,"open":55.827,"high":55.867,"low":55.816,"close":55.867,"volume":0.42899999022483826},{"timestamp":1742407680000,"open":55.876,"high":55.887,"low":55.866,"close":55.876,"volume":0.12720000743865967},{"timestamp":1742407740000,"open":55.887,"high":55.897,"low":55.886,"close":55.896,"volume":0.23280000686645508},{"timestamp":1742407800000,"open":55.897,"high":55.937,"low":55.897,"close":55.937,"volume":0.2964000105857849},{"timestamp":1742407860000,"open":55.946,"high":55.967,"low":55.946,"close":55.946,"volume":0.13050000369548798},{"timestamp":1742407920000,"open":55.956,"high":55.957,"low":55.937,"close":55.957,"volume":0.23280000686645508},{"timestamp":1742407980000,"open":55.967,"high":55.967,"low":55.916,"close":55.916,"volume":0.3569999933242798},{"timestamp":1742408040000,"open":55.927,"high":55.937,"low":55.916,"close":55.916,"volume":0.28290000557899475},{"timestamp":1742408100000,"open":55.926,"high":55.927,"low":55.916,"close":55.927,"volume":0.17910000681877136},{"timestamp":1742408160000,"open":55.927,"high":55.957,"low":55.916,"close":55.946,"volume":0.24480000138282776},{"timestamp":1742408220000,"open":55.937,"high":55.937,"low":55.896,"close":55.906,"volume":0.2630999982357025},{"timestamp":1742408280000,"open":55.897,"high":55.917,"low":55.896,"close":55.917,"volume":0.2117999941110611},{"timestamp":1742408340000,"open":55.907,"high":55.917,"low":55.887,"close":55.887,"volume":0.1428000032901764},{"timestamp":1742408400000,"open":55.896,"high":55.897,"low":55.847,"close":55.847,"volume":0.1518000066280365},{"timestamp":1742408460000,"open":55.856,"high":55.857,"low":55.836,"close":55.836,"volume":0.09809999912977219},{"timestamp":1742408520000,"open":55.836,"high":55.867,"low":55.826,"close":55.867,"volume":0.13230000436306},{"timestamp":1742408580000,"open":55.876,"high":55.896,"low":55.867,"close":55.896,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":55.906,"high":55.917,"low":55.896,"close":55.896,"volume":0.13950000703334808},{"timestamp":1742408700000,"open":55.907,"high":55.927,"low":55.896,"close":55.907,"volume":0.298799991607666},{"timestamp":1742408760000,"open":55.896,"high":55.917,"low":55.877,"close":55.887,"volume":0.22769999504089355},{"timestamp":1742408820000,"open":55.877,"high":55.897,"low":55.877,"close":55.887,"volume":0.18000000715255737},{"timestamp":1742408880000,"open":55.886,"high":55.886,"low":55.846,"close":55.846,"volume":0.22200000286102295},{"timestamp":1742408940000,"open":55.837,"high":55.847,"low":55.836,"close":55.847,"volume":0.12630000710487366},{"timestamp":1742409000000,"open":55.846,"high":55.887,"low":55.836,"close":55.877,"volume":0.262800008058548},{"timestamp":1742409060000,"open":55.887,"high":55.947,"low":55.887,"close":55.946,"volume":0.23819999396800995},{"timestamp":1742409120000,"open":55.957,"high":55.987,"low":55.946,"close":55.977,"volume":0.1932000070810318},{"timestamp":1742409180000,"open":55.986,"high":55.987,"low":55.906,"close":55.906,"volume":0.40139999985694885},{"timestamp":1742409240000,"open":55.907,"high":55.937,"low":55.886,"close":55.937,"volume":0.37290000915527344},{"timestamp":1742409300000,"open":55.926,"high":55.967,"low":55.926,"close":55.946,"volume":0.4683000147342682},{"timestamp":1742409360000,"open":55.956,"high":55.987,"low":55.947,"close":55.966,"volume":0.33239999413490295},{"timestamp":1742409420000,"open":55.976,"high":55.997,"low":55.967,"close":55.976,"volume":0.2517000138759613},{"timestamp":1742409480000,"open":55.977,"high":55.987,"low":55.916,"close":55.927,"volume":0.5336999893188477},{"timestamp":1742409540000,"open":55.917,"high":55.937,"low":55.896,"close":55.937,"volume":0.46619999408721924},{"timestamp":1742409600000,"open":55.936,"high":55.957,"low":55.896,"close":55.907,"volume":0.5889000296592712},{"timestamp":1742409660000,"open":55.907,"high":55.987,"low":55.896,"close":55.976,"volume":0.5151000022888184},{"timestamp":1742409720000,"open":55.976,"high":56.007,"low":55.956,"close":56.007,"volume":0.4700999855995178},{"timestamp":1742409780000,"open":56.017,"high":56.037,"low":56.006,"close":56.037,"volume":0.44130000472068787},{"timestamp":1742409840000,"open":56.037,"high":56.067,"low":56.026,"close":56.066,"volume":0.40560001134872437},{"timestamp":1742409900000,"open":56.066,"high":56.077,"low":56.036,"close":56.036,"volume":0.6258000135421753},{"timestamp":1742409960000,"open":56.027,"high":56.037,"low":55.996,"close":55.997,"volume":0.4715999960899353},{"timestamp":1742410020000,"open":56.006,"high":56.007,"low":55.977,"close":56.006,"volume":0.6158999800682068},{"timestamp":1742410080000,"open":56.017,"high":56.027,"low":55.996,"close":55.996,"volume":0.42179998755455017},{"timestamp":1742410140000,"open":56.007,"high":56.027,"low":55.996,"close":55.996,"volume":0.5148000121116638},{"timestamp":1742410200000,"open":56.006,"high":56.027,"low":56.006,"close":56.006,"volume":0.22139999270439148},{"timestamp":1742410260000,"open":56.016,"high":56.017,"low":55.986,"close":56.017,"volume":0.30149999260902405},{"timestamp":1742410320000,"open":56.026,"high":56.047,"low":56.016,"close":56.046,"volume":0.3203999996185303},{"timestamp":1742410380000,"open":56.047,"high":56.067,"low":56.036,"close":56.057,"volume":0.4925999939441681},{"timestamp":1742410440000,"open":56.066,"high":56.067,"low":56.026,"close":56.047,"volume":0.3077999949455261},{"timestamp":1742410500000,"open":56.047,"high":56.076,"low":56.026,"close":56.067,"volume":0.22949999570846558},{"timestamp":1742410560000,"open":56.077,"high":56.116,"low":56.076,"close":56.116,"volume":0.3779999911785126},{"timestamp":1742410620000,"open":56.116,"high":56.147,"low":56.107,"close":56.136,"volume":0.16500000655651093},{"timestamp":1742410680000,"open":56.137,"high":56.137,"low":56.106,"close":56.117,"volume":0.36329999566078186},{"timestamp":1742410740000,"open":56.106,"high":56.136,"low":56.106,"close":56.136,"volume":0.11309999972581863},{"timestamp":1742410800000,"open":56.126,"high":56.137,"low":56.107,"close":56.136,"volume":0.21150000393390656},{"timestamp":1742410860000,"open":56.126,"high":56.137,"low":56.106,"close":56.106,"volume":0.3686999976634979},{"timestamp":1742410920000,"open":56.117,"high":56.127,"low":56.106,"close":56.107,"volume":0.149399995803833},{"timestamp":1742410980000,"open":56.117,"high":56.117,"low":56.087,"close":56.106,"volume":0.2517000138759613},{"timestamp":1742411040000,"open":56.116,"high":56.147,"low":56.116,"close":56.137,"volume":0.22949999570846558},{"timestamp":1742411100000,"open":56.127,"high":56.156,"low":56.126,"close":56.147,"volume":0.20819999277591705},{"timestamp":1742411160000,"open":56.156,"high":56.157,"low":56.146,"close":56.156,"volume":0.09510000050067902},{"timestamp":1742411220000,"open":56.166,"high":56.207,"low":56.166,"close":56.206,"volume":0.17790000140666962},{"timestamp":1742411280000,"open":56.207,"high":56.257,"low":56.206,"close":56.246,"volume":0.1965000033378601},{"timestamp":1742411340000,"open":56.246,"high":56.247,"low":56.226,"close":56.227,"volume":0.30059999227523804},{"timestamp":1742411400000,"open":56.226,"high":56.247,"low":56.217,"close":56.226,"volume":0.3140999972820282},{"timestamp":1742411460000,"open":56.226,"high":56.227,"low":56.156,"close":56.156,"volume":0.4982999861240387},{"timestamp":1742411520000,"open":56.166,"high":56.176,"low":56.116,"close":56.146,"volume":0.3497999906539917},{"timestamp":1742411580000,"open":56.147,"high":56.147,"low":56.126,"close":56.137,"volume":0.22349999845027924},{"timestamp":1742411640000,"open":56.136,"high":56.157,"low":56.126,"close":56.157,"volume":0.3467999994754791},{"timestamp":1742411700000,"open":56.167,"high":56.167,"low":56.156,"close":56.157,"volume":0.28110000491142273},{"timestamp":1742411760000,"open":56.157,"high":56.167,"low":56.117,"close":56.127,"volume":0.2994000017642975},{"timestamp":1742411820000,"open":56.127,"high":56.127,"low":56.086,"close":56.096,"volume":0.32670000195503235},{"timestamp":1742411880000,"open":56.086,"high":56.107,"low":56.076,"close":56.076,"volume":0.4077000021934509},{"timestamp":1742411940000,"open":56.076,"high":56.087,"low":56.066,"close":56.076,"volume":0.22349999845027924},{"timestamp":1742412000000,"open":56.087,"high":56.087,"low":56.036,"close":56.036,"volume":0.3483000099658966},{"timestamp":1742412060000,"open":56.037,"high":56.037,"low":56.017,"close":56.027,"volume":0.14669999480247498},{"timestamp":1742412120000,"open":56.036,"high":56.037,"low":56.016,"close":56.027,"volume":0.23880000412464142},{"timestamp":1742412180000,"open":56.027,"high":56.027,"low":55.976,"close":55.997,"volume":0.32580000162124634},{"timestamp":1742412240000,"open":56.007,"high":56.017,"low":55.996,"close":56.017,"volume":0.1446000039577484},{"timestamp":1742412300000,"open":56.016,"high":56.026,"low":55.986,"close":55.997,"volume":0.2802000045776367},{"timestamp":1742412360000,"open":55.996,"high":55.996,"low":55.967,"close":55.976,"volume":0.24570000171661377},{"timestamp":1742412420000,"open":55.977,"high":55.977,"low":55.926,"close":55.937,"volume":0.41670000553131104},{"timestamp":1742412480000,"open":55.936,"high":55.967,"low":55.916,"close":55.917,"volume":0.4002000093460083},{"timestamp":1742412540000,"open":55.916,"high":55.937,"low":55.896,"close":55.937,"volume":0.4259999990463257},{"timestamp":1742412600000,"open":55.936,"high":55.967,"low":55.906,"close":55.966,"volume":0.35190001130104065},{"timestamp":1742412660000,"open":55.967,"high":55.987,"low":55.936,"close":55.946,"volume":0.44519999623298645},{"timestamp":1742412720000,"open":55.956,"high":55.996,"low":55.956,"close":55.987,"volume":0.2231999933719635},{"timestamp":1742412780000,"open":55.996,"high":56.027,"low":55.986,"close":56.027,"volume":0.43799999356269836},{"timestamp":1742412840000,"open":56.036,"high":56.037,"low":56.007,"close":56.016,"volume":0.4092000126838684},{"timestamp":1742412900000,"open":56.016,"high":56.016,"low":55.986,"close":55.986,"volume":0.29100000858306885},{"timestamp":1742412960000,"open":55.996,"high":56.007,"low":55.986,"close":56.006,"volume":0.3596999943256378},{"timestamp":1742413020000,"open":56.016,"high":56.047,"low":56.016,"close":56.047,"volume":0.20880000293254852},{"timestamp":1742413080000,"open":56.057,"high":56.066,"low":56.046,"close":56.066,"volume":0.17910000681877136},{"timestamp":1742413140000,"open":56.067,"high":56.067,"low":56.046,"close":56.057,"volume":0.19380000233650208},{"timestamp":1742413200000,"open":56.047,"high":56.057,"low":56.036,"close":56.056,"volume":0.17579999566078186},{"timestamp":1742413260000,"open":56.066,"high":56.087,"low":56.066,"close":56.076,"volume":0.23849999904632568},{"timestamp":1742413320000,"open":56.067,"high":56.077,"low":56.046,"close":56.067,"volume":0.32850000262260437},{"timestamp":1742413380000,"open":56.067,"high":56.067,"low":56.056,"close":56.057,"volume":0.19709999859333038},{"timestamp":1742413440000,"open":56.067,"high":56.097,"low":56.066,"close":56.087,"volume":0.1842000037431717},{"timestamp":1742413500000,"open":56.086,"high":56.107,"low":56.086,"close":56.096,"volume":0.06360000371932983},{"timestamp":1742413560000,"open":56.097,"high":56.097,"low":56.056,"close":56.056,"volume":0.22769999504089355},{"timestamp":1742413620000,"open":56.056,"high":56.067,"low":56.037,"close":56.057,"volume":0.20069999992847443},{"timestamp":1742413680000,"open":56.047,"high":56.057,"low":56.046,"close":56.056,"volume":0.3294000029563904},{"timestamp":1742413740000,"open":56.067,"high":56.067,"low":56.056,"close":56.067,"volume":0.15839999914169312},{"timestamp":1742413800000,"open":56.057,"high":56.057,"low":56.006,"close":56.007,"volume":0.34139999747276306},{"timestamp":1742413860000,"open":56.006,"high":56.027,"low":55.986,"close":56.027,"volume":0.2493000030517578},{"timestamp":1742413920000,"open":56.016,"high":56.036,"low":56.016,"close":56.027,"volume":0.1437000036239624},{"timestamp":1742413980000,"open":56.016,"high":56.057,"low":56.016,"close":56.047,"volume":0.1446000039577484},{"timestamp":1742414040000,"open":56.046,"high":56.066,"low":56.036,"close":56.056,"volume":0.43050000071525574},{"timestamp":1742414100000,"open":56.057,"high":56.057,"low":56.037,"close":56.037,"volume":0.04439999908208847},{"timestamp":1742414160000,"open":56.026,"high":56.037,"low":56.017,"close":56.036,"volume":0.1347000002861023},{"timestamp":1742414220000,"open":56.026,"high":56.036,"low":56.026,"close":56.026,"volume":0.04050000011920929},{"timestamp":1742414280000,"open":56.027,"high":56.027,"low":55.997,"close":55.997,"volume":0.08489999920129776},{"timestamp":1742414340000,"open":56.007,"high":56.037,"low":56.006,"close":56.027,"volume":0.13230000436306}]